Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.507 | 5.667 | 5.507 | 5.556 | 167,391 | -0.02(-0.40%) |
May 29, 2003 | 5.756 | 5.769 | 5.551 | 5.578 | 80,095 | -0.20(-3.46%) |
May 28, 2003 | 5.667 | 5.778 | 5.516 | 5.778 | 525,348 | +0.11(+1.96%) |
May 27, 2003 | 5.489 | 5.667 | 5.485 | 5.667 | 316,783 | +0.05(+0.87%) |
May 23, 2003 | 5.600 | 5.663 | 5.596 | 5.618 | 180,440 | +0.11(+1.94%) |
May 22, 2003 | 5.458 | 5.645 | 5.440 | 5.511 | 242,312 | -0.03(-0.48%) |
May 21, 2003 | 5.316 | 5.543 | 5.289 | 5.538 | 79,645 | -0.00(-0.08%) |
May 20, 2003 | 5.551 | 5.556 | 5.471 | 5.543 | 96,745 | -0.01(-0.16%) |
May 19, 2003 | 5.760 | 5.769 | 5.307 | 5.551 | 116,094 | -0.22(-3.78%) |
May 16, 2003 | 5.978 | 6.005 | 5.760 | 5.769 | 148,492 | -0.21(-3.49%) |
May 15, 2003 | 5.845 | 6.089 | 5.778 | 5.978 | 247,262 | +0.14(+2.36%) |
May 14, 2003 | 5.778 | 5.889 | 5.774 | 5.840 | 137,243 | +0.07(+1.15%) |
May 13, 2003 | 5.645 | 5.840 | 5.645 | 5.774 | 158,616 | +0.06(+1.09%) |
May 12, 2003 | 5.378 | 5.796 | 5.374 | 5.711 | 111,594 | +0.30(+5.59%) |
May 09, 2003 | 5.485 | 5.503 | 5.360 | 5.409 | 179,540 | -0.08(-1.38%) |
May 08, 2003 | 5.756 | 5.760 | 5.431 | 5.485 | 185,840 | -0.18(-3.22%) |
May 07, 2003 | 5.880 | 5.903 | 5.663 | 5.667 | 178,415 | -0.32(-5.28%) |
May 06, 2003 | 5.947 | 5.996 | 5.929 | 5.983 | 128,918 | +0.09(+1.51%) |
May 05, 2003 | 6.000 | 6.147 | 5.778 | 5.894 | 298,334 | -0.11(-1.78%) |
May 02, 2003 | 6.231 | 6.231 | 5.778 | 6.000 | 1,119,093 | +0.60(+11.11%) |
May 01, 2003 | 5.507 | 5.507 | 5.111 | 5.400 | 222,963 | -0.10(-1.78%) |
Apr 30, 2003 | 5.929 | 6.058 | 5.494 | 5.498 | 114,969 | -0.48(-8.03%) |
Apr 29, 2003 | 5.800 | 6.267 | 5.734 | 5.978 | 678,340 | +0.19(+3.22%) |
Apr 28, 2003 | 5.716 | 5.867 | 5.689 | 5.791 | 433,328 | +0.09(+1.51%) |
Apr 25, 2003 | 5.627 | 5.787 | 5.574 | 5.705 | 205,414 | +0.08(+1.39%) |
Apr 24, 2003 | 5.734 | 5.778 | 5.627 | 5.627 | 70,421 | -0.14(-2.47%) |
Apr 23, 2003 | 5.774 | 5.787 | 5.636 | 5.769 | 122,618 | +0.00(+0.08%) |
Apr 22, 2003 | 5.760 | 5.783 | 5.698 | 5.765 | 88,645 | +0.01(+0.15%) |
Apr 21, 2003 | 5.623 | 5.769 | 5.623 | 5.756 | 85,045 | +0.14(+2.45%) |
Apr 17, 2003 | 5.627 | 5.676 | 5.565 | 5.618 | 53,547 | +0.01(+0.24%) |
Apr 16, 2003 | 5.578 | 5.680 | 5.458 | 5.605 | 54,672 | -0.04(-0.63%) |
Apr 15, 2003 | 5.409 | 5.667 | 5.409 | 5.640 | 42,522 | +0.08(+1.36%) |
Apr 14, 2003 | 5.494 | 5.667 | 5.405 | 5.565 | 242,762 | +0.14(+2.62%) |
Apr 11, 2003 | 5.551 | 5.551 | 5.409 | 5.423 | 179,090 | -0.10(-1.85%) |
Apr 10, 2003 | 5.467 | 5.525 | 5.307 | 5.525 | 99,219 | +0.06(+1.06%) |
Apr 09, 2003 | 5.334 | 5.556 | 5.280 | 5.467 | 154,567 | +0.14(+2.59%) |
Apr 08, 2003 | 5.311 | 5.342 | 5.294 | 5.329 | 119,243 | -0.02(-0.33%) |
Apr 07, 2003 | 5.231 | 5.574 | 5.218 | 5.347 | 394,854 | +0.04(+0.67%) |
Apr 04, 2003 | 5.178 | 5.334 | 5.178 | 5.311 | 219,588 | +0.15(+2.93%) |
Apr 03, 2003 | 5.000 | 5.222 | 4.880 | 5.160 | 132,518 | +0.16(+3.20%) |
Apr 02, 2003 | 4.911 | 5.000 | 4.796 | 5.000 | 213,739 | +0.08(+1.53%) |
Apr 01, 2003 | 4.929 | 4.960 | 4.889 | 4.925 | 250,412 | +0.02(+0.45%) |
Mar 31, 2003 | 4.951 | 4.951 | 4.880 | 4.902 | 109,569 | +0.03(+0.54%) |
Mar 28, 2003 | 4.782 | 5.005 | 4.711 | 4.876 | 107,994 | +0.12(+2.53%) |
Mar 27, 2003 | 4.849 | 4.889 | 4.671 | 4.756 | 167,616 | +0.07(+1.42%) |
Mar 26, 2003 | 4.796 | 4.867 | 4.689 | 4.689 | 105,519 | -0.09(-1.86%) |
Mar 25, 2003 | 4.800 | 4.867 | 4.738 | 4.778 | 40,947 | +0.04(+0.84%) |
Mar 24, 2003 | 4.818 | 4.858 | 4.605 | 4.738 | 141,067 | -0.13(-2.65%) |
Mar 21, 2003 | 4.538 | 4.880 | 4.449 | 4.867 | 45,447 | +0.28(+6.11%) |
Mar 20, 2003 | 4.645 | 4.756 | 4.445 | 4.586 | 97,870 | -0.01(-0.30%) |
Mar 19, 2003 | 4.298 | 4.858 | 4.182 | 4.600 | 274,486 | +0.16(+3.50%) |
Mar 18, 2003 | 4.276 | 4.445 | 4.276 | 4.445 | 60,746 | +0.15(+3.41%) |
Mar 17, 2003 | 4.120 | 4.320 | 4.111 | 4.298 | 247,937 | +0.19(+4.54%) |
Mar 14, 2003 | 4.201 | 4.400 | 4.111 | 4.111 | 237,362 | -0.07(-1.70%) |
Mar 13, 2003 | 4.054 | 4.445 | 4.054 | 4.182 | 121,493 | +0.05(+1.29%) |
Mar 12, 2003 | 4.116 | 4.134 | 4.067 | 4.129 | 96,745 | -0.03(-0.64%) |
Mar 11, 2003 | 4.280 | 4.378 | 4.071 | 4.156 | 54,222 | -0.18(-4.10%) |
Mar 10, 2003 | 4.151 | 4.387 | 4.151 | 4.334 | 59,171 | +0.23(+5.61%) |
Mar 07, 2003 | 4.111 | 4.147 | 4.005 | 4.103 | 393,955 | -0.03(-0.84%) |
Mar 06, 2003 | 4.067 | 4.165 | 3.991 | 4.138 | 129,143 | +0.13(+3.22%) |
Mar 05, 2003 | 4.089 | 4.111 | 3.978 | 4.009 | 93,145 | -0.10(-2.49%) |
Mar 04, 2003 | 4.129 | 4.200 | 4.049 | 4.111 | 49,272 | -0.01(-0.32%) |